Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.56 | 14.90 | 14.42 | 14.61 | 4,557,985 | -0.11(-0.75%) |
Dec 30, 2021 | 14.00 | 15.09 | 14.00 | 14.72 | 6,748,575 | +0.61(+4.32%) |
Dec 29, 2021 | 14.50 | 14.50 | 13.61 | 14.11 | 6,279,588 | -0.43(-2.96%) |
Dec 28, 2021 | 14.56 | 15.19 | 14.37 | 14.54 | 5,984,064 | -0.15(-1.02%) |
Dec 27, 2021 | 14.67 | 14.93 | 14.36 | 14.69 | 4,654,390 | -0.20(-1.34%) |
Dec 23, 2021 | 14.85 | 14.99 | 14.21 | 14.89 | 5,132,973 | +0.10(+0.68%) |
Dec 22, 2021 | 14.69 | 14.99 | 14.52 | 14.79 | 5,378,062 | -0.01(-0.07%) |
Dec 21, 2021 | 14.27 | 14.89 | 14.05 | 14.80 | 8,355,144 | +0.76(+5.41%) |
Dec 20, 2021 | 13.70 | 14.56 | 13.47 | 14.04 | 9,003,039 | -0.26(-1.82%) |
Dec 17, 2021 | 13.18 | 14.43 | 12.65 | 14.30 | 18,051,938 | +1.00(+7.52%) |
Dec 16, 2021 | 14.05 | 14.35 | 13.25 | 13.30 | 13,390,830 | -0.60(-4.32%) |
Dec 15, 2021 | 13.88 | 14.05 | 13.12 | 13.90 | 11,988,963 | -0.05(-0.36%) |
Dec 14, 2021 | 14.21 | 14.47 | 13.80 | 13.95 | 12,920,446 | -0.67(-4.58%) |
Dec 13, 2021 | 15.21 | 15.30 | 14.43 | 14.62 | 11,126,892 | -0.36(-2.40%) |
Dec 10, 2021 | 15.18 | 15.64 | 14.71 | 14.98 | 8,786,186 | -0.11(-0.73%) |
Dec 09, 2021 | 15.49 | 15.82 | 14.96 | 15.09 | 11,492,598 | -0.60(-3.82%) |
Dec 08, 2021 | 15.39 | 15.76 | 15.04 | 15.69 | 10,734,902 | +0.31(+2.02%) |
Dec 07, 2021 | 15.42 | 15.91 | 15.20 | 15.38 | 9,748,193 | +0.44(+2.95%) |
Dec 06, 2021 | 13.98 | 15.16 | 13.80 | 14.94 | 16,628,363 | +0.92(+6.56%) |
Dec 03, 2021 | 14.69 | 14.95 | 13.65 | 14.02 | 16,195,190 | -0.58(-3.97%) |
Dec 02, 2021 | 14.63 | 14.95 | 14.17 | 14.60 | 16,177,703 | +0.13(+0.90%) |
Dec 01, 2021 | 16.00 | 16.14 | 14.43 | 14.47 | 13,045,272 | -1.37(-8.65%) |
Nov 30, 2021 | 16.00 | 16.46 | 15.31 | 15.84 | 13,146,639 | -0.30(-1.86%) |
Nov 29, 2021 | 16.61 | 16.68 | 15.87 | 16.14 | 9,312,754 | -0.23(-1.41%) |
Nov 26, 2021 | 16.18 | 16.70 | 16.03 | 16.37 | 6,185,207 | -0.64(-3.76%) |
Nov 24, 2021 | 16.88 | 17.47 | 16.70 | 17.01 | 12,029,578 | +0.30(+1.80%) |
Nov 23, 2021 | 18.20 | 18.32 | 16.28 | 16.71 | 25,419,884 | -1.64(-8.94%) |
Nov 22, 2021 | 19.86 | 20.04 | 18.33 | 18.35 | 13,826,516 | -1.38(-6.99%) |
Nov 19, 2021 | 20.63 | 20.70 | 19.61 | 19.73 | 10,654,210 | -0.91(-4.41%) |
Nov 18, 2021 | 20.87 | 21.05 | 20.57 | 20.64 | 11,127,186 | -0.36(-1.71%) |
Nov 17, 2021 | 21.17 | 22.22 | 20.88 | 21.00 | 10,644,034 | -0.52(-2.42%) |
Nov 16, 2021 | 21.98 | 22.29 | 20.94 | 21.52 | 18,386,148 | -1.04(-4.61%) |
Nov 15, 2021 | 23.06 | 23.85 | 22.53 | 22.56 | 13,417,661 | -0.58(-2.51%) |
Nov 12, 2021 | 22.50 | 23.76 | 22.26 | 23.14 | 15,314,663 | +0.58(+2.57%) |
Nov 11, 2021 | 23.55 | 24.40 | 22.08 | 22.56 | 45,437,564 | +3.10(+15.93%) |
Nov 10, 2021 | 20.89 | 19.07 | 19.46 | 29,306,964 | -1.54(-7.33%) | |
Nov 09, 2021 | 22.32 | 22.32 | 20.60 | 21.00 | 15,891,874 | -0.97(-4.42%) |
Nov 08, 2021 | 22.50 | 22.65 | 21.77 | 21.97 | 17,100,360 | -0.35(-1.57%) |
Nov 05, 2021 | 23.79 | 24.16 | 21.68 | 22.32 | 16,930,408 | -1.62(-6.77%) |
Nov 04, 2021 | 21.46 | 24.78 | 21.31 | 23.94 | 30,459,878 | +3.08(+14.77%) |
Nov 03, 2021 | 21.60 | 22.31 | 19.73 | 20.86 | 34,091,216 | -0.26(-1.23%) |
Nov 02, 2021 | 24.93 | 24.95 | 20.57 | 21.12 | 28,775,128 | -3.63(-14.67%) |
Nov 01, 2021 | 23.80 | 25.15 | 25.10 | 24.75 | 9,907,689 | +1.04(+4.39%) |
Oct 29, 2021 | 24.05 | 23.34 | 23.71 | 10,421,383 | -0.54(-2.23%) | |
Oct 28, 2021 | 23.90 | 24.32 | 23.58 | 24.25 | 6,687,191 | +0.38(+1.59%) |
Oct 27, 2021 | 23.90 | 24.17 | 23.63 | 23.87 | 7,857,363 | +0.12(+0.51%) |
Oct 26, 2021 | 24.25 | 23.75 | 5,698,032 | -0.29(-1.21%) | ||
Oct 25, 2021 | 23.82 | 24.09 | 24.04 | 5,615,680 | +0.65(+2.78%) | |
Oct 22, 2021 | 23.65 | 22.99 | 23.39 | 4,877,673 | -0.37(-1.56%) | |
Oct 21, 2021 | 23.42 | 24.20 | 23.31 | 23.76 | 5,484,429 | +0.23(+0.98%) |
Oct 20, 2021 | 24.09 | 24.23 | 23.23 | 23.53 | 9,632,441 | -0.49(-2.04%) |
Oct 19, 2021 | 24.16 | 24.26 | 23.47 | 24.02 | 12,120,733 | -0.19(-0.78%) |
Oct 18, 2021 | 22.90 | 25.27 | 22.65 | 24.21 | 26,840,288 | +0.78(+3.33%) |
Oct 15, 2021 | 23.98 | 24.01 | 23.32 | 23.43 | 7,474,965 | -0.31(-1.31%) |
Oct 14, 2021 | 23.88 | 24.03 | 23.38 | 23.74 | 8,981,878 | +0.25(+1.06%) |
Oct 13, 2021 | 23.23 | 23.56 | 22.36 | 23.49 | 11,196,868 | +0.24(+1.03%) |
Oct 12, 2021 | 22.03 | 23.50 | 21.93 | 23.25 | 15,525,138 | +1.28(+5.83%) |
Oct 11, 2021 | 21.82 | 22.50 | 21.60 | 21.97 | 9,628,865 | +0.31(+1.43%) |
Oct 08, 2021 | 20.33 | 22.18 | 20.18 | 21.66 | 19,813,452 | +1.43(+7.07%) |
Oct 07, 2021 | 20.09 | 20.47 | 19.89 | 20.23 | 14,799,511 | +0.51(+2.59%) |
Oct 06, 2021 | 19.06 | 19.89 | 18.85 | 19.72 | 7,494,926 | +0.49(+2.55%) |
Oct 05, 2021 | 19.03 | 19.81 | 18.81 | 19.23 | 8,707,219 | +0.25(+1.32%) |
Oct 04, 2021 | 20.22 | 20.57 | 18.78 | 18.98 | 13,572,503 | -1.56(-7.59%) |